Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 37.73 37.78 37.49 37.56 464,923 -0.41(-1.09%)
Sep 26, 2013 38.09 38.16 37.80 37.98 523,668 +0.11(+0.28%)
Sep 25, 2013 38.05 38.10 37.82 37.87 965,524 -0.24(-0.64%)
Sep 24, 2013 38.27 38.32 38.02 38.11 1,483,166 -0.26(-0.68%)
Sep 23, 2013 38.33 38.49 38.23 38.38 1,665,871 +0.09(+0.24%)
Sep 20, 2013 38.96 38.96 38.20 38.28 1,117,403 -0.85(-2.17%)
Sep 19, 2013 39.09 39.17 38.87 39.13 2,639,167 -0.07(-0.18%)
Sep 18, 2013 37.74 39.23 37.51 39.20 654,808 +1.46(+3.87%)
Sep 17, 2013 37.75 37.83 37.67 37.74 856,780 -0.01(-0.02%)
Sep 16, 2013 37.97 37.97 37.69 37.75 1,061,008 +0.36(+0.96%)
Sep 13, 2013 37.20 37.44 37.17 37.39 1,038,787 +0.21(+0.56%)
Sep 12, 2013 37.41 37.45 37.16 37.18 497,107 -0.38(-1.02%)
Sep 11, 2013 37.46 37.63 37.31 37.56 1,232,837 -0.03(-0.08%)
Sep 10, 2013 37.47 37.62 37.36 37.59 3,066,629 +0.35(+0.95%)
Sep 09, 2013 36.65 37.30 36.64 37.24 1,292,330 +0.87(+2.40%)
Sep 06, 2013 36.27 36.48 35.98 36.37 503,588 +0.50(+1.39%)
Sep 05, 2013 35.57 35.97 35.55 35.87 629,416 +0.32(+0.90%)
Sep 04, 2013 35.29 35.58 35.18 35.55 410,602 +0.52(+1.49%)
Sep 03, 2013 35.31 35.35 34.92 35.03 788,334 +0.29(+0.84%)
Aug 30, 2013 34.85 34.86 34.55 34.74 790,206 +0.25(+0.73%)
Aug 29, 2013 34.63 34.85 34.46 34.49 529,715 +0.28(+0.83%)
Aug 28, 2013 34.16 34.51 34.01 34.20 499,033 +0.07(+0.20%)
Aug 27, 2013 34.40 34.41 34.09 34.13 625,078 -0.80(-2.30%)
Aug 26, 2013 35.38 35.38 34.92 34.94 325,882 -0.32(-0.91%)
Aug 23, 2013 35.18 35.32 34.97 35.26 465,321 +0.38(+1.08%)
Aug 22, 2013 34.68 34.93 34.68 34.88 300,192 +0.51(+1.47%)
Aug 21, 2013 34.82 34.87 34.30 34.38 757,162 -0.83(-2.35%)
Aug 20, 2013 35.18 35.37 35.07 35.21 338,587 -0.01(-0.02%)
Aug 19, 2013 35.68 35.70 35.21 35.21 284,928 -0.67(-1.86%)
Aug 16, 2013 36.20 36.25 35.82 35.88 880,561 -0.22(-0.61%)
Aug 15, 2013 36.13 36.22 35.81 36.10 547,189 -0.44(-1.19%)
Aug 14, 2013 36.61 36.61 36.50 36.54 490,820 +0.11(+0.29%)
Aug 13, 2013 36.37 36.55 36.28 36.43 720,747 +0.20(+0.55%)
Aug 12, 2013 36.17 36.37 36.09 36.23 386,039 +0.24(+0.66%)
Aug 09, 2013 35.95 36.14 35.89 35.99 301,919 +0.10(+0.28%)
Aug 08, 2013 35.75 36.00 35.44 35.89 513,275 +0.64(+1.80%)
Aug 07, 2013 35.36 35.43 35.23 35.26 656,941 -0.38(-1.05%)
Aug 06, 2013 35.88 35.88 35.53 35.63 389,863 -0.40(-1.10%)
Aug 05, 2013 36.12 36.14 35.90 36.03 392,878 -0.22(-0.61%)
Aug 02, 2013 36.09 36.39 36.08 36.25 471,169 +0.06(+0.17%)
Aug 01, 2013 35.99 36.29 35.93 36.19 325,601 +0.57(+1.59%)
Jul 31, 2013 35.63 35.97 35.43 35.63 718,808 -0.22(-0.62%)
Jul 30, 2013 36.09 36.09 35.79 35.85 1,344,879 -0.10(-0.28%)
Jul 29, 2013 36.07 36.09 35.90 35.95 455,986 -0.44(-1.20%)
Jul 26, 2013 36.28 36.42 36.02 36.38 1,701,894 -0.05(-0.15%)
Jul 25, 2013 36.20 36.45 36.13 36.44 416,664 +0.26(+0.72%)
Jul 24, 2013 36.61 36.61 36.06 36.18 535,642 -0.40(-1.09%)
Jul 23, 2013 36.59 36.70 36.47 36.58 413,918 +0.38(+1.06%)
Jul 22, 2013 35.95 36.29 35.89 36.19 881,156 +0.28(+0.77%)
Jul 19, 2013 35.96 35.96 35.80 35.92 375,686 -0.12(-0.34%)
Jul 18, 2013 36.16 36.25 35.98 36.04 264,656 -0.30(-0.82%)
Jul 17, 2013 36.39 36.39 36.25 36.34 582,667 +0.26(+0.72%)
Jul 16, 2013 36.02 36.09 35.82 36.08 554,996 +0.08(+0.24%)
Jul 15, 2013 35.80 36.10 35.80 35.99 661,641 +0.47(+1.31%)
Jul 12, 2013 35.60 35.62 35.43 35.53 643,676 -0.35(-0.98%)
Jul 11, 2013 35.53 35.90 35.40 35.88 1,248,549 +1.49(+4.34%)
Jul 10, 2013 34.49 34.67 34.35 34.39 3,139,966 -0.24(-0.71%)
Jul 09, 2013 34.64 34.70 34.49 34.63 447,075 +0.38(+1.12%)
Jul 08, 2013 34.26 34.52 34.21 34.25 691,480 -0.01(-0.02%)
Jul 05, 2013 34.56 34.72 33.98 34.26 565,810 -0.28(-0.80%)
Jul 03, 2013 34.43 34.71 34.30 34.53 344,558 -0.24(-0.68%)
Jul 02, 2013 35.24 35.42 34.56 34.77 563,768 -0.51(-1.43%)
Jul 01, 2013 35.44 35.52 35.21 35.27 803,480 +0.02(+0.04%)
Jun 28, 2013 34.82 35.28 34.71 35.26 1,316,506 +0.57(+1.66%)
Jun 26, 2013 34.31 34.76 34.31 34.69 1,630,784 +0.52(+1.52%)
Jun 25, 2013 34.10 34.20 33.70 34.16 2,055,307 +0.53(+1.57%)
Jun 24, 2013 33.55 33.80 33.08 33.64 3,935,595 -0.60(-1.77%)
Jun 21, 2013 34.28 34.37 33.68 34.24 739,912 +0.49(+1.45%)
Jun 20, 2013 34.61 34.61 33.44 33.75 1,810,516 -1.54(-4.36%)
Jun 19, 2013 36.09 36.20 35.28 35.29 943,498 -1.00(-2.76%)
Jun 18, 2013 36.16 36.37 36.09 36.29 616,042 +0.07(+0.19%)
Jun 17, 2013 36.32 36.45 36.06 36.22 628,818 +0.33(+0.92%)
Jun 14, 2013 36.38 36.41 35.83 35.89 759,116 -0.56(-1.53%)
Jun 13, 2013 35.83 36.48 35.75 36.45 562,181 +0.59(+1.64%)
Jun 12, 2013 36.39 36.39 35.75 35.86 408,978 -0.23(-0.64%)
Jun 11, 2013 36.06 36.32 35.90 36.09 513,791 -0.64(-1.73%)
Jun 10, 2013 36.99 36.99 36.65 36.73 581,722 -0.47(-1.26%)
Jun 07, 2013 37.24 37.43 37.01 37.20 709,597 -0.26(-0.69%)
Jun 06, 2013 37.13 37.46 36.97 37.46 850,416 +0.28(+0.74%)
Jun 05, 2013 37.76 37.76 37.17 37.18 793,271 -0.63(-1.66%)
Jun 04, 2013 38.18 38.21 37.66 37.81 2,978,418 -0.41(-1.06%)
Jun 03, 2013 37.86 38.25 37.63 38.21 570,348 +0.54(+1.42%)
May 31, 2013 38.20 38.20 37.68 37.68 689,368 -0.75(-1.95%)
May 30, 2013 38.44 38.67 38.38 38.43 236,462 -0.08(-0.20%)
May 29, 2013 38.73 38.75 38.45 38.51 1,160,366 -0.34(-0.89%)
May 28, 2013 39.23 39.23 38.84 38.85 546,547 +0.16(+0.42%)
May 24, 2013 38.75 38.75 38.46 38.69 429,539 -0.25(-0.65%)
May 23, 2013 38.72 39.00 38.49 38.94 415,837 -0.31(-0.78%)
May 22, 2013 39.75 40.02 39.13 39.25 511,126 -0.44(-1.12%)
May 21, 2013 39.63 39.81 39.42 39.69 2,198,348 +0.02(+0.04%)
May 20, 2013 39.55 39.68 39.53 39.68 111,702 +0.12(+0.31%)
May 17, 2013 39.55 39.61 39.44 39.55 1,046,496 +0.12(+0.31%)
May 16, 2013 39.56 39.69 39.41 39.43 255,170 -0.13(-0.33%)
May 15, 2013 39.47 39.58 39.37 39.56 230,424 +0.19(+0.49%)
May 13, 2013 39.49 39.49 39.32 39.37 1,318,941 -0.26(-0.66%)
May 10, 2013 39.70 39.75 39.46 39.63 321,009 -0.28(-0.71%)
May 09, 2013 40.24 40.24 39.81 39.91 525,184 -0.31(-0.78%)
May 08, 2013 40.11 40.28 40.11 40.23 561,804 +0.27(+0.67%)
May 07, 2013 39.88 40.01 39.73 39.96 1,283,698 +0.31(+0.77%)
May 06, 2013 39.67 39.69 39.54 39.65 207,978 +0.01(+0.02%)
May 03, 2013 39.58 39.83 39.32 39.65 1,036,973 +0.33(+0.84%)
May 02, 2013 39.16 39.36 39.13 39.32 1,266,899 +0.31(+0.80%)
May 01, 2013 39.46 39.46 38.93 39.00 313,296 -0.40(-1.01%)
Apr 30, 2013 39.02 39.47 38.91 39.40 646,934 +0.47(+1.22%)
Apr 29, 2013 38.85 39.04 38.73 38.93 1,015,436 +0.38(+0.99%)
Apr 26, 2013 38.75 38.82 38.53 38.54 428,494 -0.28(-0.71%)
Apr 25, 2013 38.81 38.98 38.71 38.82 360,362 +0.28(+0.73%)
Apr 24, 2013 38.39 38.67 38.39 38.54 561,439 +0.14(+0.36%)
Apr 23, 2013 38.19 38.46 38.16 38.40 1,063,920 +0.17(+0.44%)
Apr 22, 2013 38.18 38.22 37.95 38.23 1,278,616 +0.18(+0.46%)
Apr 19, 2013 38.02 38.10 37.92 38.05 221,810 +0.54(+1.45%)
Apr 18, 2013 37.79 37.79 37.37 37.51 302,542 +0.03(+0.08%)
Apr 17, 2013 37.78 37.78 37.28 37.48 416,301 -0.57(-1.51%)
Apr 16, 2013 38.06 38.10 37.81 38.05 369,078 +0.83(+2.24%)
Apr 15, 2013 37.94 37.94 37.22 37.22 506,695 -0.97(-2.55%)
Apr 12, 2013 38.36 38.36 37.92 38.19 539,643 -0.46(-1.19%)
Apr 11, 2013 38.70 38.76 38.55 38.65 367,267 +0.00(+0.00%)
Apr 10, 2013 38.58 38.80 38.51 38.65 507,827 +0.38(+0.98%)
Apr 09, 2013 38.05 38.46 37.92 38.28 326,438 +0.34(+0.89%)
Apr 08, 2013 37.77 37.96 37.64 37.94 378,257 +0.02(+0.04%)
Apr 05, 2013 37.48 37.99 37.33 37.92 353,964 -0.09(-0.24%)
Apr 04, 2013 38.08 38.17 37.80 38.02 160,167 -0.10(-0.26%)
Apr 03, 2013 38.53 38.53 38.02 38.11 652,918 -0.41(-1.07%)
Apr 02, 2013 38.67 38.70 38.49 38.53 168,224 +0.03(+0.08%)
Apr 01, 2013 38.88 38.88 38.47 38.50 471,417 -0.36(-0.93%)
Mar 28, 2013 38.76 38.88 38.64 38.86 268,108 +0.07(+0.18%)
Mar 27, 2013 38.39 38.80 38.39 38.79 339,601 +0.08(+0.20%)
Mar 26, 2013 38.54 38.72 38.54 38.71 279,625 +0.51(+1.32%)
Mar 25, 2013 38.47 38.54 38.10 38.21 1,402,750 -0.05(-0.12%)
Mar 22, 2013 38.28 38.29 38.14 38.25 465,629 +0.12(+0.32%)
Mar 21, 2013 38.36 38.39 38.10 38.13 966,431 -0.40(-1.03%)
Mar 20, 2013 38.62 38.62 38.47 38.53 1,013,761 +0.28(+0.72%)
Mar 19, 2013 38.50 38.60 38.05 38.25 395,246 -0.30(-0.77%)
Mar 18, 2013 38.65 38.75 38.51 38.55 537,963 -0.44(-1.12%)
Mar 15, 2013 39.15 39.15 38.96 38.99 481,674 -0.34(-0.86%)
Mar 14, 2013 39.35 39.40 39.19 39.32 590,609 +0.18(+0.45%)
Mar 13, 2013 39.43 39.43 39.13 39.15 314,986 -0.31(-0.80%)
Mar 12, 2013 39.71 39.74 39.39 39.46 1,034,657 -0.41(-1.02%)
Mar 11, 2013 39.91 39.91 39.75 39.87 631,852 -0.18(-0.46%)
Mar 08, 2013 40.01 40.11 39.81 40.05 544,201 +0.30(+0.75%)
Mar 07, 2013 39.72 39.80 39.59 39.75 1,319,683 +0.11(+0.27%)
Mar 06, 2013 39.71 39.71 39.52 39.65 121,859 +0.18(+0.45%)
Mar 05, 2013 39.49 39.62 39.46 39.47 689,096 +0.38(+0.98%)
Mar 04, 2013 39.13 39.13 38.87 39.09 1,389,722 -0.27(-0.68%)
Mar 01, 2013 39.34 39.42 39.07 39.35 525,662 +0.10(+0.25%)
Feb 28, 2013 39.45 39.55 39.26 39.26 787,502 -0.21(-0.52%)
Feb 27, 2013 39.12 39.52 39.10 39.46 200,814 +0.37(+0.94%)
Feb 26, 2013 39.09 39.13 38.83 39.09 1,072,446 -0.28(-0.70%)
Feb 22, 2013 39.25 39.41 39.21 39.37 988,420 +0.21(+0.55%)
Feb 21, 2013 39.36 39.41 38.98 39.16 850,760 -0.38(-0.95%)
Feb 20, 2013 40.00 40.04 39.51 39.53 438,781 -0.29(-0.73%)
Feb 19, 2013 39.91 40.00 39.82 39.82 225,347 -0.02(-0.06%)
Feb 15, 2013 40.04 40.04 39.78 39.84 341,022 -0.11(-0.29%)
Feb 14, 2013 39.84 39.97 39.78 39.96 163,294 +0.02(+0.06%)
Feb 13, 2013 40.05 40.05 39.84 39.94 180,291 +0.21(+0.52%)
Feb 12, 2013 39.72 39.86 39.54 39.73 208,243 +0.05(+0.14%)
Feb 11, 2013 39.66 39.71 39.52 39.68 103,354 -0.08(-0.19%)
Feb 08, 2013 39.63 39.75 39.59 39.75 427,559 +0.30(+0.76%)
Feb 07, 2013 39.74 39.74 39.30 39.45 178,318 -0.30(-0.75%)
Feb 06, 2013 39.62 39.76 39.50 39.75 149,397 +0.11(+0.29%)
Feb 04, 2013 39.94 39.99 39.54 39.64 226,076 -0.51(-1.28%)
Feb 01, 2013 40.14 40.25 39.98 40.15 327,854 +0.28(+0.71%)
Jan 31, 2013 39.94 39.94 39.78 39.87 383,390 +0.04(+0.10%)
Jan 30, 2013 39.98 39.98 39.83 39.83 162,064 -0.22(-0.55%)
Jan 29, 2013 39.76 40.11 39.76 40.05 272,635 +0.46(+1.16%)
Jan 28, 2013 39.84 39.84 39.52 39.59 314,817 -0.31(-0.79%)
Jan 25, 2013 39.96 39.96 39.71 39.91 284,220 -0.11(-0.29%)
Jan 24, 2013 40.17 40.27 39.97 40.02 203,421 -0.11(-0.29%)
Jan 23, 2013 40.30 40.30 40.04 40.14 323,063 -0.21(-0.51%)
Jan 22, 2013 40.38 40.38 40.21 40.34 171,865 -0.05(-0.13%)
Jan 18, 2013 40.38 40.45 40.24 40.40 486,821 +0.01(+0.02%)
Jan 17, 2013 40.30 40.48 40.22 40.39 144,266 +0.28(+0.69%)
Jan 16, 2013 39.98 40.15 39.85 40.11 396,645 -0.01(-0.02%)
Jan 15, 2013 40.19 40.19 40.03 40.12 274,717 -0.22(-0.55%)
Jan 14, 2013 40.47 40.47 40.17 40.34 1,264,556 +0.16(+0.40%)
Jan 11, 2013 40.27 40.27 40.08 40.18 152,813 -0.33(-0.81%)
Jan 10, 2013 40.53 40.95 40.26 40.51 344,476 +0.29(+0.72%)
Jan 09, 2013 40.24 40.24 40.10 40.22 262,806 +0.20(+0.50%)
Jan 08, 2013 40.11 40.14 39.86 40.02 196,002 -0.28(-0.70%)
Jan 07, 2013 40.36 40.36 40.18 40.30 539,770 -0.23(-0.57%)
Jan 04, 2013 40.40 40.56 40.27 40.53 63,557 +0.02(+0.06%)
Jan 03, 2013 40.46 40.78 40.41 40.51 407,382 -0.26(-0.64%)
Jan 02, 2013 40.53 40.77 39.96 40.77 119,862 +0.81(+2.03%)
Dec 31, 2012 39.56 40.05 39.45 39.96 139,604 +0.61(+1.56%)
Dec 28, 2012 39.56 39.56 39.23 39.35 205,118 +0.08(+0.19%)
Dec 27, 2012 39.08 39.32 38.97 39.27 106,128 +0.19(+0.49%)
Dec 26, 2012 39.16 39.20 39.05 39.08 308,197 +0.30(+0.77%)
Dec 24, 2012 38.95 38.95 38.71 38.78 41,808 -0.02(-0.04%)
Dec 21, 2012 38.84 38.96 38.70 38.80 287,026 -0.59(-1.50%)
Dec 20, 2012 39.25 39.39 39.06 39.39 460,926 +0.20(+0.51%)
Dec 19, 2012 39.30 39.37 39.14 39.19 918,584 +0.00(+0.01%)
Dec 18, 2012 38.84 39.22 38.69 39.18 58,069 +0.28(+0.72%)
Dec 17, 2012 38.87 38.97 38.83 38.90 72,183 +0.04(+0.10%)
Dec 14, 2012 38.83 38.93 38.74 38.87 84,299 +0.17(+0.44%)
Dec 13, 2012 38.82 38.91 38.60 38.70 129,297 -0.12(-0.32%)
Dec 12, 2012 38.87 39.09 38.76 38.82 173,891 +0.08(+0.22%)
Dec 11, 2012 38.61 38.79 38.60 38.73 26,469 +0.11(+0.30%)
Dec 10, 2012 38.36 38.63 38.36 38.62 15,708 +0.22(+0.58%)
Dec 07, 2012 38.48 38.48 38.21 38.40 68,834 +0.15(+0.40%)
Dec 06, 2012 38.16 38.26 38.07 38.24 22,835 +0.22(+0.58%)
Dec 05, 2012 38.02 38.19 37.93 38.02 32,586 +0.35(+0.93%)
Dec 04, 2012 37.74 37.81 37.65 37.67 52,893 +0.16(+0.42%)
Nov 30, 2012 37.56 37.59 37.51 37.51 9,046 -0.06(-0.16%)
Nov 29, 2012 37.50 37.61 37.40 37.57 94,915 +0.28(+0.76%)
Nov 28, 2012 36.90 37.30 36.74 37.29 155,647 +0.24(+0.66%)
Nov 27, 2012 37.24 37.33 37.04 37.04 27,990 -0.28(-0.74%)
Nov 26, 2012 37.30 37.32 37.17 37.32 110,750 -0.02(-0.06%)
Nov 23, 2012 37.24 37.34 37.16 37.34 106,671 +0.60(+1.65%)
Nov 21, 2012 36.66 36.77 36.59 36.74 14,325 -0.08(-0.23%)
Nov 20, 2012 36.69 36.83 36.63 36.82 32,454 -0.10(-0.27%)
Nov 19, 2012 36.70 36.92 36.70 36.92 9,050 +0.55(+1.52%)
Nov 16, 2012 36.29 36.37 35.98 36.37 120,736 +0.08(+0.23%)
Nov 15, 2012 36.22 36.35 36.15 36.29 69,703 +0.13(+0.36%)
Nov 14, 2012 36.73 36.73 36.16 36.16 47,113 -0.46(-1.25%)
Nov 13, 2012 36.56 36.78 36.55 36.61 113,986 -0.38(-1.01%)
Nov 12, 2012 37.04 37.11 36.94 36.99 12,244 +0.05(+0.12%)
Nov 09, 2012 36.78 37.18 36.78 36.94 36,700 +0.15(+0.42%)
Nov 08, 2012 37.27 37.35 36.78 36.79 132,862 -0.38(-1.01%)
Nov 07, 2012 37.36 37.43 36.98 37.17 158,229 -0.55(-1.46%)
Nov 06, 2012 37.58 37.81 37.50 37.72 32,268 +0.26(+0.69%)
Nov 05, 2012 37.20 37.47 37.17 37.46 59,449 +0.28(+0.76%)
Nov 02, 2012 37.66 37.66 37.17 37.17 147,002 -0.34(-0.90%)
Nov 01, 2012 37.20 37.51 37.20 37.51 283,606 +0.59(+1.60%)
Oct 31, 2012 37.21 37.21 36.78 36.92 22,789 +0.03(+0.08%)
Oct 26, 2012 36.93 36.89 36.89 36.89 808,216 -0.27(-0.72%)
Oct 25, 2012 37.33 37.39 37.06 37.16 12,761 +0.25(+0.66%)
Oct 24, 2012 37.17 37.22 36.91 36.91 195,239 +0.06(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.